TOPIX-17 食品 日足 時系列データ (2013年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2013-12-30218.75218.75217.16217.75
2013-12-27216.87217.77215.75217.49
2013-12-26213.50216.53213.36216.47
2013-12-25212.34213.96212.34213.80
2013-12-24214.18214.18212.51213.00
2013-12-20215.69216.30213.57215.05
2013-12-19217.85217.97216.51217.21
2013-12-18214.90216.33214.33216.33
2013-12-17214.53214.85213.50214.52
2013-12-16216.33216.60213.42213.42
2013-12-13215.71218.19215.28216.96
2013-12-12215.32216.47215.28216.22
2013-12-11217.94218.14216.59217.15
2013-12-10216.99217.96216.41217.92
2013-12-09215.38217.02215.16217.02
2013-12-06212.44212.83211.32212.54
2013-12-05212.48213.58211.96212.37
2013-12-04214.34215.21212.52212.80
2013-12-03215.63216.26215.06215.56
2013-12-02216.07216.52214.42214.87
2013-11-29215.00215.06213.73215.06
2013-11-28214.89215.59214.58215.59
2013-11-27215.14215.50213.71214.36
2013-11-26216.62217.22215.51215.52
2013-11-25216.77218.15216.74218.02
2013-11-22218.68218.68215.98217.86
2013-11-21218.20219.58218.08219.49
2013-11-20218.46218.89217.40217.74
2013-11-19217.61217.89216.76217.31
2013-11-18217.88218.75216.97217.41
2013-11-15215.34217.89214.89217.29
2013-11-14211.67214.28210.91213.25
2013-11-13210.61210.86209.63210.32
2013-11-12209.84211.97209.54211.96
2013-11-11209.84210.05208.43209.77
2013-11-08206.95208.43206.51207.66
2013-11-07209.64210.04208.31208.63
2013-11-06207.36211.51206.99209.67
2013-11-05211.08211.13208.22209.37
2013-11-01211.86211.86208.65209.20
2013-10-31211.21211.70209.70209.87
2013-10-30209.28211.01209.14210.73
2013-10-29206.05207.89205.49207.34
2013-10-28205.23206.97204.93206.68
2013-10-25207.44208.01203.37203.60
2013-10-24206.24208.32205.59208.07
2013-10-23210.12210.78207.52207.52
2013-10-22210.83211.06209.89210.47
2013-10-21210.41211.70210.00211.10
2013-10-18209.11210.55209.11210.00
2013-10-17208.72210.18208.42209.35
2013-10-16206.30206.95204.42206.93
2013-10-15207.71208.17206.67207.79
2013-10-11208.06208.46205.95206.96
2013-10-10202.86205.73202.55205.73
2013-10-09199.27201.71198.70201.71
2013-10-08201.30201.30199.24200.04
2013-10-07203.17203.70201.71202.16
2013-10-04203.42204.64202.76203.49
2013-10-03205.17206.22204.17204.52
2013-10-02208.32208.45203.80204.57
2013-10-01208.58209.10207.14207.36
2013-09-30207.35209.09206.86207.51
2013-09-27210.06210.22208.57209.20
2013-09-26206.41209.98205.13209.98
2013-09-25208.55209.39207.28208.63
2013-09-24207.78209.16207.54208.77
2013-09-20209.80210.12208.41208.86
2013-09-19206.96208.56206.37208.56
2013-09-18204.16205.75203.45204.83
2013-09-17205.94206.14203.18203.18
2013-09-13204.55205.44202.58205.13
2013-09-12205.72205.98204.60205.02
2013-09-11206.73207.52205.05205.28
2013-09-10203.68204.78202.79204.61
2013-09-09203.20203.54201.79202.48
2013-09-06203.06203.63198.51199.22
2013-09-05202.37202.54201.00201.86
2013-09-04202.46203.38201.47203.38
2013-09-03201.94204.34201.86204.34
2013-09-02198.11200.66198.11200.00
2013-08-30201.12201.12196.31196.87
2013-08-29199.03199.96198.30199.66
2013-08-28200.26200.77197.76199.64
2013-08-27203.72204.14202.24202.50
2013-08-26204.20204.25202.57203.33
2013-08-23204.22205.50203.32203.95
2013-08-22200.86202.36200.37201.23
2013-08-21202.36202.89199.29201.06
2013-08-20203.84205.04200.98200.99
2013-08-19204.50205.76204.50205.65
2013-08-16203.17205.10202.93204.43
2013-08-15206.84208.24205.83206.14
2013-08-14208.32210.25207.56210.15
2013-08-13204.65206.95204.65206.57
2013-08-12201.49203.18200.98201.80
2013-08-09203.36204.48201.43203.43
2013-08-08205.76208.53202.60202.92
2013-08-07211.07211.26206.62206.62
2013-08-06211.93214.00209.24214.00
2013-08-05210.95212.25209.98211.29
2013-08-02207.88212.69207.58212.69
2013-08-01204.64206.31204.00206.25
2013-07-31207.42207.69203.39203.39
2013-07-30205.13208.17204.82207.84
2013-07-29208.08208.65203.81203.92
2013-07-26212.98213.77210.45210.90
2013-07-25217.04217.26214.44215.36
2013-07-24218.01218.50216.08216.33
2013-07-23215.77218.23215.54217.68
2013-07-22217.79217.90214.52215.75
2013-07-19218.25218.30214.03215.09
2013-07-18215.08217.03215.02217.03
2013-07-17215.20215.34213.57215.14
2013-07-16216.95217.35215.94216.86
2013-07-12214.78216.85214.78216.36
2013-07-11214.81215.83213.27214.59
2013-07-10216.35217.01214.17214.99
2013-07-09214.08215.47212.59215.24
2013-07-08215.38215.55211.97211.97
2013-07-05213.60214.11212.23213.70
2013-07-04210.04213.92210.02212.95
2013-07-03213.59213.59211.30212.33
2013-07-02214.10214.53211.35213.93
2013-07-01209.30212.56209.20212.33
2013-06-28204.94209.37204.85207.42
2013-06-27198.37202.07197.78202.07
2013-06-26202.22202.87196.59196.77
2013-06-25202.01203.06198.01199.85
2013-06-24205.74206.71201.47201.97
2013-06-21200.26203.24195.11203.08
2013-06-20202.36204.44200.85204.02
2013-06-19204.53205.66201.82203.87
2013-06-18203.01203.78201.00202.51
2013-06-17196.28202.57196.21202.18
2013-06-14195.48198.85194.63194.86
2013-06-13199.54200.27191.71191.79
2013-06-12200.72203.53198.97202.95
2013-06-11206.58208.69203.49203.85
2013-06-10200.17204.92200.05204.92
2013-06-07195.28199.09194.04195.90
2013-06-06198.95203.33197.95198.74
2013-06-05206.60209.97201.02201.02
2013-06-04202.16206.41201.13205.69
2013-06-03203.72205.94202.08202.08
2013-05-31209.15211.01206.79207.21
2013-05-30211.88211.93204.67205.64
2013-05-29214.36217.47212.67214.93
2013-05-28209.27213.71208.04212.18
2013-05-27215.32215.42209.64211.56
2013-05-24214.16219.77208.78215.14
2013-05-23224.29226.10212.47212.47
2013-05-22223.89225.27223.47224.26
2013-05-21225.63225.63222.80223.88
2013-05-20228.29228.95226.97227.82
2013-05-17226.43227.22225.18225.67
2013-05-16229.98230.04225.24226.97
2013-05-15224.53228.85224.48228.65
2013-05-14222.09223.14221.37221.87
2013-05-13222.38222.60219.68221.26
2013-05-10219.96222.42219.45221.54
2013-05-09220.71220.71216.29216.48
2013-05-08218.23220.53217.70219.75
2013-05-07216.76219.19216.74218.43
2013-05-02215.64216.26212.06212.74
2013-05-01215.23215.40212.33214.43
2013-04-30211.93216.28211.92214.73
2013-04-26214.26215.75211.06212.15
2013-04-25212.46213.14211.77212.81
2013-04-24208.56211.62208.33211.39
2013-04-23205.73207.29205.49206.93
2013-04-22206.66207.64205.13205.77
2013-04-19202.62204.09201.17203.43
2013-04-18205.54205.54202.97203.25
2013-04-17207.72208.26206.29207.34
2013-04-16203.79207.84203.12207.39
2013-04-15208.01208.82206.36207.53
2013-04-12208.12208.12206.05207.48
2013-04-11207.26209.61207.26209.61
2013-04-10201.68205.34201.56204.80
2013-04-09201.61201.91199.82201.15
2013-04-08200.41202.56198.56200.97
2013-04-05198.46199.17196.25197.08
2013-04-04188.96194.36187.62194.36
2013-04-03185.90189.40185.61189.40
2013-04-02186.44186.44180.33184.58
2013-04-01191.61191.73186.39186.51
2013-03-29193.25193.28191.29192.90
2013-03-28192.28192.91191.11192.38
2013-03-27191.72192.61190.85192.55
2013-03-26190.98193.31190.96192.90
2013-03-25191.54192.24190.69191.51
2013-03-22192.08192.18189.40189.40
2013-03-21192.02193.15191.53192.88
2013-03-19190.69191.65189.97190.59
2013-03-18190.78190.78188.07188.12
2013-03-15190.53192.64190.05192.49
2013-03-14192.70192.77190.66191.16
2013-03-13189.18191.92188.76191.92
2013-03-12189.14189.25188.34188.37
2013-03-11191.48191.48189.47189.94
2013-03-08190.66192.03190.66191.41
2013-03-07190.93193.46189.89190.52
2013-03-06187.34188.82186.96188.67
2013-03-05188.88188.88186.98187.16
2013-03-04187.08188.55186.37187.98
2013-03-01182.07186.47181.25185.83
2013-02-28181.39182.70180.84182.50
2013-02-27181.07181.95180.16180.72
2013-02-26179.40181.46178.26180.87
2013-02-25180.17181.50179.95181.01
2013-02-22177.19178.70176.49178.53
2013-02-21178.00178.83176.06176.25
2013-02-20177.46178.65175.49178.57
2013-02-19175.48177.56175.48177.32
2013-02-18173.76176.23173.76176.05
2013-02-15173.96174.11171.52172.44
2013-02-14174.00175.59173.13174.77
2013-02-13172.90174.66172.77174.06
2013-02-12175.55177.00173.82173.85
2013-02-08173.73176.21173.59173.90
2013-02-07177.50178.11175.84176.17
2013-02-06175.73179.03175.71178.97
2013-02-05173.55173.97172.97173.29
2013-02-04173.77175.94173.62173.81
2013-02-01172.66174.64172.30173.96
2013-01-31172.88172.89170.36171.70
2013-01-30170.63173.22170.47172.91
2013-01-29167.65170.40167.32170.22
2013-01-28170.12170.12168.00168.00
2013-01-25166.22169.25166.07169.25
2013-01-24162.00164.39161.88164.32
2013-01-23163.09164.31162.62163.48
2013-01-22165.03166.45162.85164.23
2013-01-21166.03166.74164.43164.43
2013-01-18166.41167.03165.87166.40
2013-01-17164.05164.55163.48164.55
2013-01-16163.71164.23163.05163.17
2013-01-15163.19164.96162.96163.99
2013-01-11162.15162.76161.44162.44
2013-01-10160.72161.76159.95161.59
2013-01-09160.59161.21159.66160.39
2013-01-08161.21162.72160.97161.63
2013-01-07159.70161.35159.37160.70
2013-01-04158.31159.32157.80159.17

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog